华帝股份 sz.002035
5.31
-2.57%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.00 | 6.13 | 5.99 | 6.04 | +0.33% | 0.37 | 0.76% |
| 2025-12-17 | 5.99 | 6.04 | 5.94 | 6.02 | +0.33% | 0.39 | 0.83% |
| 2025-12-16 | 5.97 | 6.01 | 5.95 | 6.00 | +0.66% | 0.36 | 0.77% |
| 2025-12-15 | 5.94 | 5.99 | 5.93 | 5.96 | +0.17% | 0.22 | 0.46% |
| 2025-12-12 | 5.97 | 5.99 | 5.94 | 5.95 | -0.17% | 0.28 | 0.59% |
| 2025-12-11 | 6.02 | 6.04 | 5.94 | 5.96 | -0.98% | 0.47 | 1.00% |
| 2025-12-10 | 6.05 | 6.06 | 5.98 | 6.02 | -0.49% | 0.44 | 0.93% |
| 2025-12-09 | 6.13 | 6.13 | 6.04 | 6.05 | -1.13% | 0.56 | 1.15% |
| 2025-12-08 | 6.16 | 6.16 | 6.11 | 6.12 | -0.48% | 0.46 | 0.94% |
| 2025-12-05 | 6.12 | 6.16 | 6.08 | 6.15 | +0.48% | 0.29 | 0.60% |
| 2025-12-04 | 6.18 | 6.19 | 6.10 | 6.12 | -0.96% | 0.41 | 0.84% |
| 2025-12-03 | 6.15 | 6.19 | 6.14 | 6.18 | +0.16% | 0.38 | 0.78% |
| 2025-12-02 | 6.15 | 6.19 | 6.12 | 6.17 | +0.16% | 0.53 | 1.07% |
| 2025-12-01 | 6.12 | 6.17 | 6.11 | 6.16 | +0.48% | 0.41 | 0.85% |
| 2025-11-28 | 6.12 | 6.14 | 6.08 | 6.13 | +0.16% | 0.37 | 0.75% |
| 2025-11-27 | 6.14 | 6.15 | 6.10 | 6.12 | +0.16% | 0.31 | 0.64% |
| 2025-11-26 | 6.15 | 6.17 | 6.10 | 6.11 | -0.32% | 0.36 | 0.75% |
| 2025-11-25 | 6.11 | 6.16 | 6.08 | 6.13 | +0.81% | 0.50 | 1.04% |
| 2025-11-24 | 6.10 | 6.14 | 6.05 | 6.08 | 0.00% | 0.56 | 1.16% |
| 2025-11-21 | 6.20 | 6.25 | 6.07 | 6.08 | -2.52% | 0.86 | 1.75% |